DERMA SCIENCES (NQ: DSCI)
8.825 USD  +0.095 (+1.09%)
Streaming Delayed Price  /  Updated: 10:09 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 8.655 8.730 59,503 -0.13(-1.47%)
Oct 21, 2014 8.970 8.998 8.790 8.860 37,554 -0.08(-0.89%)
Oct 20, 2014 9.000 9.164 8.870 8.940 81,282 +0.07(+0.79%)
Oct 17, 2014 8.870 58,422 -0.03(-0.34%)
Oct 16, 2014 8.740 9.010 8.560 8.900 112,856 +0.01(+0.11%)
Oct 15, 2014 8.900 9.030 8.510 8.890 112,807 +0.13(+1.48%)
Oct 14, 2014 8.840 8.960 8.564 8.760 77,794 +0.04(+0.46%)
Oct 13, 2014 8.360 8.990 8.360 8.720 86,895 +0.41(+4.93%)
Oct 10, 2014 8.260 8.520 8.260 8.310 44,020 -0.02(-0.24%)
Oct 09, 2014 8.600 8.600 8.310 8.330 61,657 -0.28(-3.25%)
Oct 08, 2014 8.350 8.820 8.350 8.610 78,025 +0.24(+2.87%)
Oct 07, 2014 8.470 8.476 8.360 8.370 59,595 -0.13(-1.53%)
Oct 06, 2014 9.000 9.180 8.490 8.500 57,218 -0.51(-5.66%)
Oct 03, 2014 8.760 9.325 8.388 9.010 97,826 +0.35(+4.04%)
Oct 02, 2014 8.310 8.800 8.300 8.660 42,569 +0.33(+3.96%)
Oct 01, 2014 8.300 8.490 8.220 8.330 74,845 +0.00(+0.00%)
Sep 30, 2014 8.430 8.540 8.320 8.330 82,390 -0.14(-1.65%)
Sep 29, 2014 8.040 8.540 8.032 8.470 81,713 +0.29(+3.55%)
Sep 26, 2014 8.210 8.580 8.010 8.180 109,989 -0.04(-0.49%)
Sep 25, 2014 8.540 8.540 8.200 8.220 63,101 -0.24(-2.84%)
Sep 24, 2014 8.400 8.480 8.260 8.460 36,713 +0.04(+0.48%)
Sep 23, 2014 8.350 8.490 8.300 8.420 72,931 -0.02(-0.24%)
Sep 22, 2014 8.180 8.500 8.100 8.440 110,687 +0.18(+2.18%)
Sep 19, 2014 8.580 8.700 8.170 8.260 96,536 -0.27(-3.11%)
Sep 18, 2014 8.300 8.560 8.300 8.525 85,578 +0.29(+3.58%)
Sep 17, 2014 8.000 8.320 8.000 8.230 43,177 +0.22(+2.75%)
Sep 16, 2014 8.100 8.100 7.880 8.010 159,258 -0.13(-1.60%)
Sep 15, 2014 8.510 8.510 8.080 8.140 61,340 -0.24(-2.86%)
Sep 12, 2014 8.220 8.430 8.135 8.380 48,570 +0.19(+2.32%)
Sep 11, 2014 8.160 8.280 8.060 8.190 104,525 +0.00(+0.00%)
Sep 10, 2014 8.070 8.330 7.930 8.190 106,617 +0.09(+1.11%)
Sep 09, 2014 8.280 8.290 8.000 8.100 62,747 -0.17(-2.06%)
Sep 08, 2014 8.180 8.310 8.135 8.270 84,127 +0.09(+1.10%)
Sep 05, 2014 8.440 8.470 8.147 8.180 78,337 -0.31(-3.65%)
Sep 04, 2014 8.270 8.710 8.270 8.490 75,630 +0.25(+3.03%)
Sep 03, 2014 8.390 8.490 8.200 8.240 92,895 -0.08(-0.96%)
Sep 02, 2014 8.550 8.581 8.237 8.320 104,344 -0.15(-1.77%)
Aug 29, 2014 8.470 8.470 8.470 0 +0.02(+0.24%)
Aug 28, 2014 8.570 8.640 8.430 8.450 57,473 -0.17(-1.97%)
Aug 27, 2014 8.640 8.810 8.530 8.620 81,489 +0.03(+0.35%)
Aug 26, 2014 8.462 8.706 8.071 8.590 101,877 +0.07(+0.82%)
Aug 25, 2014 8.510 8.770 8.460 8.520 44,431 +0.04(+0.47%)
Aug 22, 2014 8.580 8.590 8.410 8.480 72,114 -0.08(-0.93%)
Aug 21, 2014 8.650 8.782 8.540 8.560 55,054 -0.13(-1.50%)
Aug 20, 2014 8.800 8.880 8.550 8.690 117,839 -0.10(-1.14%)
Aug 19, 2014 9.140 9.160 8.660 8.790 165,509 -0.36(-3.93%)
Aug 18, 2014 9.000 9.170 8.870 9.150 105,613 +0.21(+2.35%)
Aug 15, 2014 9.140 9.140 9.000 8.940 81,358 -0.07(-0.78%)
Aug 14, 2014 8.810 9.080 8.752 9.010 73,295 +0.21(+2.39%)
Aug 13, 2014 9.000 9.000 8.750 8.800 116,177 -0.16(-1.79%)
Aug 12, 2014 8.940 9.030 8.910 8.960 77,962 -0.06(-0.67%)
Aug 11, 2014 9.070 9.220 8.900 9.020 146,866 +0.03(+0.33%)
Aug 08, 2014 9.020 9.318 8.900 8.990 124,395 -0.03(-0.33%)
Aug 07, 2014 9.770 9.805 8.900 9.020 126,815 -0.70(-7.20%)
Aug 06, 2014 9.550 9.880 9.550 9.720 74,001 +0.03(+0.31%)
Aug 05, 2014 9.670 10.00 9.530 9.690 79,423 -0.03(-0.31%)
Aug 04, 2014 9.720 9.830 9.310 9.720 78,397 +0.08(+0.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->